Senti Biosciences, Inc. (SNTI)
NASDAQ: SNTI · Real-Time Price · USD
3.900
+0.020 (0.52%)
Apr 21, 2025, 12:04 PM EDT - Market open

Senti Biosciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20253.974.103.613.973.972.32%17,844
Apr 17, 20253.813.913.503.883.881.04%8,458
Apr 16, 20253.563.903.503.843.844.63%19,097
Apr 15, 20253.383.713.283.673.6711.89%16,493
Apr 14, 20253.303.463.113.283.280.61%36,974
Apr 11, 20253.133.272.963.263.2613.19%14,312
Apr 10, 20253.143.262.882.882.88-7.99%28,533
Apr 9, 20252.913.142.803.133.133.30%33,455
Apr 8, 20253.063.242.913.033.032.02%17,616
Apr 7, 20252.903.082.682.972.971.71%48,179
Apr 4, 20252.813.282.812.922.92-2.67%30,601
Apr 3, 20253.373.373.003.003.00-6.54%8,076
Apr 2, 20253.203.563.023.213.21-1.05%10,341
Apr 1, 20253.203.343.203.243.24-3.45%2,667
Mar 31, 20253.453.453.203.363.36-2.04%31,035
Mar 28, 20253.403.633.343.433.433.13%9,047
Mar 27, 20253.603.603.333.333.33-6.31%5,055
Mar 26, 20253.503.743.503.553.550.28%8,385
Mar 25, 20253.683.693.273.543.54-4.84%22,131
Mar 24, 20253.593.783.583.723.721.09%20,121
Mar 21, 20253.703.733.433.683.684.84%19,270
Mar 20, 20253.563.633.283.513.51-3.04%17,047
Mar 19, 20253.963.963.613.623.62-0.82%20,897
Mar 18, 20254.144.143.603.653.65-5.56%48,458
Mar 17, 20253.473.873.463.873.8710.74%35,829
Mar 14, 20253.183.883.103.493.498.72%90,782
Mar 13, 20253.323.403.153.213.21-3.89%28,167
Mar 12, 20253.403.443.253.343.34-2.79%13,483
Mar 11, 20253.443.463.293.443.44-0.98%15,152
Mar 10, 20253.423.593.153.473.47-1.42%35,697
Mar 7, 20253.303.823.303.523.522.03%27,345
Mar 6, 20253.303.453.213.453.458.83%51,037
Mar 5, 20252.963.172.963.173.1710.07%55,224
Mar 4, 20252.692.972.692.882.880.70%76,050
Mar 3, 20253.053.152.752.862.86-4.98%29,330
Feb 28, 20253.663.662.633.013.01-17.76%256,400
Feb 27, 20253.773.843.553.663.66-4.69%16,072
Feb 26, 20253.893.903.823.843.841.86%6,769
Feb 25, 20253.793.853.573.773.77-2.08%84,504
Feb 24, 20254.014.013.683.853.85-2.78%18,589
Feb 21, 20253.984.093.953.963.96-0.75%8,834
Feb 20, 20254.044.053.923.993.99-1.48%15,760
Feb 19, 20254.224.223.994.054.05-4.26%27,965
Feb 18, 20254.414.504.124.234.23-2.98%24,739
Feb 14, 20254.054.364.024.364.368.46%51,299
Feb 13, 20254.024.133.904.024.02-0.74%24,404
Feb 12, 20254.004.063.924.054.051.25%31,759
Feb 11, 20254.004.084.004.004.00-0.50%19,098
Feb 10, 20254.094.144.004.024.02-3.13%17,488
Feb 7, 20254.434.434.114.154.15-4.16%17,880